エイチ・アイ・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/01 | 1,160 | 1,185 | 1,147.5 | 1,172.5 | +5 | +0.4% | 96,400 |
| 2005/02/28 | 1,140 | 1,170 | 1,115 | 1,167.5 | +27.5 | +2.4% | 89,200 |
| 2005/02/25 | 1,135 | 1,157.5 | 1,132.5 | 1,140 | +10 | +0.9% | 195,600 |
| 2005/02/24 | 1,122.5 | 1,135 | 1,122.5 | 1,130 | +12.5 | +1.1% | 130,800 |
| 2005/02/23 | 1,125 | 1,125 | 1,100 | 1,117.5 | -12.5 | -1.1% | 113,600 |
| 2005/02/22 | 1,125 | 1,135 | 1,115 | 1,130 | ±0 | ±0% | 148,800 |
| 2005/02/21 | 1,120 | 1,135 | 1,120 | 1,130 | +10 | +0.9% | 121,000 |
| 2005/02/18 | 1,115 | 1,127.5 | 1,112.5 | 1,120 | ±0 | ±0% | 108,800 |
| 2005/02/17 | 1,115 | 1,125 | 1,100 | 1,120 | ±0 | ±0% | 120,400 |
| 2005/02/16 | 1,110 | 1,122.5 | 1,110 | 1,120 | +7.5 | +0.7% | 158,400 |
| 2005/02/15 | 1,117.5 | 1,125 | 1,105 | 1,112.5 | +15 | +1.4% | 184,000 |
| 2005/02/14 | 1,100 | 1,112.5 | 1,090 | 1,097.5 | +22.5 | +2.1% | 157,400 |
| 2005/02/10 | 1,052.5 | 1,085 | 1,047.5 | 1,075 | +22.5 | +2.1% | 120,000 |
| 2005/02/09 | 1,070 | 1,075 | 1,050 | 1,052.5 | -27.5 | -2.5% | 180,600 |
| 2005/02/08 | 1,092.5 | 1,095 | 1,075 | 1,080 | -25 | -2.3% | 219,400 |
| 2005/02/07 | 1,090 | 1,127.5 | 1,075 | 1,105 | -20 | -1.8% | 216,600 |
| 2005/02/04 | 1,140 | 1,140 | 1,115 | 1,125 | -20 | -1.7% | 146,200 |
| 2005/02/03 | 1,147.5 | 1,157.5 | 1,142.5 | 1,145 | +7.5 | +0.7% | 327,600 |
| 2005/02/02 | 1,125 | 1,142.5 | 1,125 | 1,137.5 | +15 | +1.3% | 229,600 |
| 2005/02/01 | 1,132.5 | 1,135 | 1,102.5 | 1,122.5 | -7.5 | -0.7% | 233,400 |
| 2005/01/31 | 1,112.5 | 1,145 | 1,110 | 1,130 | +25 | +2.3% | 234,200 |
| 2005/01/28 | 1,097.5 | 1,105 | 1,092.5 | 1,105 | +12.5 | +1.1% | 244,800 |
| 2005/01/27 | 1,090 | 1,097.5 | 1,087.5 | 1,092.5 | +7.5 | +0.7% | 97,400 |
| 2005/01/26 | 1,080 | 1,087.5 | 1,080 | 1,085 | +7.5 | +0.7% | 256,600 |
| 2005/01/25 | 1,090 | 1,090 | 1,075 | 1,077.5 | -2.5 | -0.2% | 147,400 |
| 2005/01/24 | 1,070 | 1,085 | 1,070 | 1,080 | +10 | +0.9% | 86,800 |
| 2005/01/21 | 1,032.5 | 1,075 | 1,030 | 1,070 | +17.5 | +1.7% | 129,000 |
| 2005/01/20 | 1,085 | 1,085 | 1,045 | 1,052.5 | -32.5 | -3% | 153,200 |
| 2005/01/19 | 1,047.5 | 1,095 | 1,042.5 | 1,085 | +35 | +3.3% | 349,000 |
| 2005/01/18 | 1,052.5 | 1,055 | 1,035 | 1,050 | -2.5 | -0.2% | 263,400 |
| 2005/01/17 | 1,050 | 1,060 | 1,042.5 | 1,052.5 | +27.5 | +2.7% | 385,600 |
| 2005/01/14 | 1,012.5 | 1,032.5 | 1,007.5 | 1,025 | +22.5 | +2.2% | 281,600 |
| 2005/01/13 | 998.5 | 1,012.5 | 993.5 | 1,002.5 | +10 | +1% | 236,800 |
| 2005/01/12 | 987 | 997.5 | 985.5 | 992.5 | +7 | +0.7% | 258,600 |
| 2005/01/11 | 997 | 997 | 985 | 985.5 | -1 | -0.1% | 206,400 |
| 2005/01/07 | 992.5 | 992.5 | 981 | 986.5 | +5.5 | +0.6% | 170,200 |
| 2005/01/06 | 995 | 995 | 978 | 981 | +0.5 | +0.1% | 225,000 |
| 2005/01/05 | 997 | 997 | 980.5 | 980.5 | -17 | -1.7% | 188,400 |
| 2005/01/04 | 999.5 | 999.5 | 986 | 997.5 | +0.5 | +0.1% | 61,400 |
| 2004/12/30 | 985 | 1,000 | 984.5 | 997 | +24.5 | +2.5% | 116,800 |
| 2004/12/29 | 967.5 | 986 | 957 | 972.5 | +0.5 | +0.1% | 419,600 |
| 2004/12/28 | 982.5 | 990 | 970 | 972 | -25.5 | -2.6% | 356,400 |
| 2004/12/27 | 1,015 | 1,015 | 995 | 997.5 | -32.5 | -3.2% | 259,600 |
| 2004/12/24 | 1,045 | 1,045 | 1,010 | 1,030 | +25 | +2.5% | 303,000 |
| 2004/12/22 | 1,027.5 | 1,035 | 996.5 | 1,005 | -22.5 | -2.2% | 280,800 |
| 2004/12/21 | 1,050 | 1,060 | 1,025 | 1,027.5 | +22.5 | +2.2% | 495,000 |
| 2004/12/20 | 978 | 1,005 | 967.5 | 1,005 | +32.5 | +3.3% | 187,800 |
| 2004/12/17 | 965.5 | 979.5 | 965.5 | 972.5 | -4 | -0.4% | 65,400 |
| 2004/12/16 | 965.5 | 976.5 | 965 | 976.5 | +10.5 | +1.1% | 132,200 |
| 2004/12/15 | 965.5 | 972.5 | 965.5 | 966 | -1.5 | -0.2% | 112,000 |
5001～
5050
件表示中 / 7007件
類似銘柄と比較する
現在ご覧いただいている「エイチ・アイエス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エイチ・アイエス | 143,200円 | +13.6% | +5.3% | 1.40% | 13.90倍 | 1.94倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| コシダカＨＤ | 136,800円 | +12.3% | +5.5% | 1.75% | 15.04倍 | 3.31倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| 日管財ＨＤ | 278,200円 | +5.8% | +2.3% | 1.94% | 16.56倍 | 1.52倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| 乃村工 | 92,200円 | +3.2% | +6.0% | 3.69% | 14.70倍 | 1.90倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| インフォマート | 41,900円 | +24.7% | +92.3% | 1.06% | 69.95倍 | 8.69倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
